| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
9.899,37 |
16:59 |
+76,01 |
+0,77% |
- |
- |
9.823,36 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
3.971,37 |
04.06. |
-43,10 |
-1,07% |
- |
- |
3.971,37 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
17,700 |
08:09 |
+0,180 |
+1,03% |
17,840 |
17,940 |
17,520 |
0,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
232,900 |
15:39 |
+0,400 |
+0,17% |
230,900 |
231,000 |
232,500 |
121,00 |
|
|
AIRBUS SE |
938914 |
153,180 |
16:31 |
-0,080 |
-0,05% |
152,940 |
152,960 |
153,260 |
1.558,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
21,800 |
16:20 |
+0,760 |
+3,61% |
21,870 |
21,900 |
21,040 |
1.101,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
262,400 |
17:00 |
-0,200 |
-0,08% |
262,400 |
262,500 |
262,600 |
3.391,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,200 |
15:44 |
+0,001 |
+0,05% |
2,205 |
2,208 |
2,199 |
3.750,00 |
|
|
ATOSS SOFTWARE SE INH O.N |
510440 |
231,500 |
08:09 |
-0,500 |
-0,22% |
228,000 |
229,000 |
232,000 |
0,00 |
|
|
AURUBIS AG |
676650 |
73,500 |
10:17 |
-1,350 |
-1,80% |
73,350 |
73,450 |
74,850 |
1.520,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
47,115 |
16:37 |
-0,360 |
-0,76% |
47,075 |
47,080 |
47,475 |
11.093,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,575 |
16:54 |
+0,260 |
+0,92% |
28,560 |
28,565 |
28,315 |
4.760,00 |
|
|
BECHTLE AG O.N. |
515870 |
45,400 |
08:09 |
+0,280 |
+0,62% |
45,820 |
45,880 |
45,120 |
0,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
32,920 |
11:57 |
+0,320 |
+0,98% |
32,580 |
32,640 |
32,600 |
20,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
143,550 |
13:49 |
-1,900 |
-1,31% |
144,250 |
144,300 |
145,450 |
97,00 |
|
|
BILFINGER SE O.N. |
590900 |
50,600 |
16:17 |
+0,200 |
+0,40% |
50,700 |
50,800 |
50,400 |
300,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
91,560 |
16:47 |
-0,780 |
-0,84% |
91,640 |
91,680 |
92,340 |
1.268,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
65,040 |
16:42 |
+0,360 |
+0,56% |
64,980 |
65,000 |
64,680 |
30,00 |
|
|
CANCOM SE O.N. |
541910 |
31,020 |
08:09 |
+0,160 |
+0,52% |
31,180 |
31,260 |
30,860 |
0,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
84,300 |
12:00 |
+1,200 |
+1,44% |
85,100 |
85,200 |
83,100 |
185,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
14,785 |
16:34 |
-0,115 |
-0,77% |
14,735 |
14,755 |
14,900 |
20.645,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
27,200 |
08:09 |
+0,220 |
+0,82% |
27,420 |
27,500 |
26,980 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
62,860 |
14:30 |
+0,280 |
+0,45% |
62,100 |
62,140 |
62,580 |
190,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,220 |
15:43 |
-0,440 |
-0,90% |
48,090 |
48,100 |
48,660 |
160,00 |
|
|
CTS EVENTIM KGAA |
547030 |
78,650 |
15:33 |
+0,700 |
+0,90% |
78,850 |
78,950 |
77,950 |
30,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
39,620 |
16:03 |
+0,590 |
+1,51% |
39,560 |
39,570 |
39,030 |
2.301,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
28,460 |
12:44 |
-0,410 |
-1,42% |
28,440 |
28,460 |
28,870 |
1.800,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
76,020 |
16:57 |
-0,600 |
-0,78% |
75,840 |
75,880 |
76,620 |
7.069,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,008 |
16:53 |
+0,014 |
+0,09% |
15,012 |
15,016 |
14,994 |
40.110,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
187,500 |
12:01 |
+1,650 |
+0,89% |
188,300 |
188,450 |
185,850 |
33,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
39,170 |
17:01 |
+0,440 |
+1,14% |
39,150 |
39,160 |
38,730 |
3.136,00 |
|
|
DT.TELEKOM AG NA |
555750 |
22,620 |
16:55 |
+0,230 |
+1,03% |
22,610 |
22,620 |
22,390 |
15.880,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
12,565 |
16:41 |
-0,010 |
-0,08% |
12,595 |
12,600 |
12,575 |
13.824,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
47,760 |
10:37 |
-0,420 |
-0,87% |
48,020 |
48,080 |
48,180 |
120,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
17,110 |
15:29 |
+0,020 |
+0,12% |
17,110 |
17,130 |
17,090 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
70,900 |
16:49 |
-1,100 |
-1,53% |
70,900 |
71,100 |
72,000 |
201,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
18,600 |
16:48 |
-1,185 |
-5,99% |
18,600 |
18,610 |
19,785 |
3.836,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
8,995 |
16:35 |
+0,090 |
+1,01% |
9,000 |
9,030 |
8,905 |
3.316,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
39,610 |
14:21 |
+0,570 |
+1,46% |
39,210 |
39,220 |
39,040 |
110,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
54,250 |
14:55 |
+0,900 |
+1,69% |
53,750 |
53,800 |
53,350 |
270,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
25,480 |
16:37 |
+0,120 |
+0,47% |
25,520 |
25,560 |
25,360 |
143,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
29,680 |
16:34 |
+0,430 |
+1,47% |
29,670 |
29,680 |
29,250 |
2.666,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
44,860 |
09:10 |
±0,000 |
±0,00% |
44,920 |
44,940 |
44,860 |
0,00 |
|
|
GEA GROUP AG |
660200 |
37,620 |
08:09 |
+0,140 |
+0,37% |
37,540 |
37,580 |
37,480 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
108,100 |
17:00 |
+1,400 |
+1,31% |
108,200 |
108,300 |
106,700 |
55,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
231,500 |
15:58 |
+1,800 |
+0,78% |
231,400 |
231,500 |
229,700 |
151,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
94,740 |
08:00 |
+0,740 |
+0,79% |
94,520 |
94,560 |
94,000 |
7,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
83,800 |
08:12 |
-0,200 |
-0,24% |
84,400 |
84,700 |
84,000 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,682 |
13:02 |
-0,010 |
-0,18% |
5,632 |
5,638 |
5,692 |
90,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
83,220 |
08:34 |
+0,420 |
+0,51% |
83,080 |
83,120 |
82,800 |
200,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
36,860 |
15:48 |
-0,180 |
-0,49% |
36,760 |
36,780 |
37,040 |
290,00 |
|
|
HOCHTIEF AG |
607000 |
100,000 |
12:40 |
-0,500 |
-0,50% |
100,500 |
100,700 |
100,500 |
40,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
47,610 |
08:25 |
-0,390 |
-0,81% |
47,050 |
47,080 |
48,000 |
22,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,330 |
15:50 |
+0,560 |
+1,52% |
37,380 |
37,390 |
36,770 |
2.377,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
28,000 |
08:02 |
±0,000 |
±0,00% |
28,980 |
29,000 |
28,000 |
0,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
34,920 |
08:37 |
-0,460 |
-1,30% |
36,020 |
36,120 |
35,380 |
1.000,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,090 |
15:46 |
-0,225 |
-1,69% |
13,075 |
13,105 |
13,315 |
3.149,00 |
|
|
KION GROUP AG |
KGX888 |
42,220 |
16:51 |
-0,360 |
-0,85% |
42,250 |
42,290 |
42,580 |
100,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
70,750 |
08:02 |
+0,450 |
+0,64% |
72,050 |
72,100 |
70,300 |
0,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
22,240 |
16:57 |
+0,500 |
+2,30% |
22,260 |
22,300 |
21,740 |
1.551,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
124,800 |
08:46 |
-0,400 |
-0,32% |
124,800 |
125,600 |
125,200 |
0,00 |
|
|
LANXESS AG |
547040 |
23,940 |
15:34 |
-0,010 |
-0,04% |
23,780 |
23,800 |
23,950 |
130,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
83,400 |
09:10 |
+0,320 |
+0,39% |
83,120 |
83,380 |
83,080 |
0,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,366 |
15:28 |
+0,018 |
+0,28% |
6,360 |
6,364 |
6,348 |
24.361,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
65,410 |
16:54 |
-0,170 |
-0,26% |
65,420 |
65,440 |
65,580 |
1.424,00 |
|
|
MERCK KGAA O.N. |
659990 |
171,750 |
13:58 |
+5,100 |
+3,06% |
171,100 |
171,200 |
166,650 |
365,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
67,750 |
14:58 |
+0,150 |
+0,22% |
67,700 |
67,850 |
67,600 |
225,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
227,700 |
10:07 |
-0,700 |
-0,31% |
229,100 |
229,300 |
228,400 |
250,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
455,200 |
16:18 |
+3,800 |
+0,84% |
455,400 |
455,500 |
451,400 |
276,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
79,450 |
08:02 |
-1,400 |
-1,73% |
80,800 |
80,900 |
80,850 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
86,850 |
08:09 |
-0,200 |
-0,23% |
91,650 |
91,800 |
87,050 |
0,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,320 |
09:52 |
-0,020 |
-0,14% |
14,330 |
14,370 |
14,340 |
2.000,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,680 |
08:41 |
+0,020 |
+0,14% |
14,760 |
14,800 |
14,660 |
1.200,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
50,360 |
13:04 |
+0,120 |
+0,24% |
50,140 |
50,160 |
50,240 |
961,00 |
|
|
PUMA SE |
696960 |
48,000 |
09:36 |
+0,950 |
+2,02% |
46,940 |
46,970 |
47,050 |
100,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
40,500 |
16:34 |
+0,445 |
+1,11% |
40,670 |
40,685 |
40,055 |
592,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
115,700 |
16:31 |
+0,900 |
+0,78% |
116,200 |
116,400 |
114,800 |
410,00 |
|
|
RHEINMETALL AG |
703000 |
523,800 |
16:57 |
+1,200 |
+0,23% |
522,800 |
523,200 |
522,600 |
921,00 |
|
|
RTL GROUP |
861149 |
30,900 |
16:40 |
-0,200 |
-0,64% |
30,950 |
31,050 |
31,100 |
3.367,00 |
|
|
RWE AG INH O.N. |
703712 |
34,990 |
16:27 |
-0,830 |
-2,32% |
35,190 |
35,200 |
35,820 |
1.746,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
171,580 |
16:51 |
+2,580 |
+1,53% |
171,700 |
171,740 |
169,000 |
2.014,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
241,700 |
10:40 |
+2,100 |
+0,88% |
246,100 |
246,200 |
239,600 |
110,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,050 |
08:46 |
+0,350 |
+0,50% |
71,700 |
71,800 |
69,700 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
177,320 |
16:08 |
+1,800 |
+1,03% |
178,340 |
178,380 |
175,520 |
6.891,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
23,930 |
16:40 |
+0,050 |
+0,21% |
23,910 |
23,920 |
23,880 |
16.688,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,340 |
16:10 |
+1,440 |
+2,72% |
54,580 |
54,580 |
52,900 |
1.289,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
71,800 |
08:46 |
-1,750 |
-2,38% |
72,900 |
73,050 |
73,550 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
76,750 |
14:59 |
+0,600 |
+0,79% |
76,600 |
76,700 |
76,150 |
155,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
47,320 |
12:56 |
+1,020 |
+2,20% |
47,640 |
47,700 |
46,300 |
400,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
56,900 |
08:06 |
-0,300 |
-0,52% |
57,200 |
57,400 |
57,200 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
66,500 |
13:28 |
+0,500 |
+0,76% |
66,550 |
66,600 |
66,000 |
102,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
56,900 |
16:12 |
+3,200 |
+5,96% |
57,400 |
57,500 |
53,700 |
641,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
111,550 |
13:43 |
+1,200 |
+1,09% |
110,500 |
110,550 |
110,350 |
2.350,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,590 |
08:09 |
+0,310 |
+2,17% |
14,460 |
14,480 |
14,280 |
0,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
74,850 |
15:22 |
+1,000 |
+1,35% |
74,500 |
74,600 |
73,850 |
201,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,435 |
13:02 |
-0,065 |
-0,57% |
11,510 |
11,520 |
11,500 |
433,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,499 |
16:44 |
+0,005 |
+0,11% |
4,496 |
4,499 |
4,494 |
5.240,00 |
|
|
UTD.INTERNET AG NA |
508903 |
22,580 |
08:06 |
-0,240 |
-1,05% |
22,660 |
22,700 |
22,820 |
0,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
113,850 |
16:58 |
-0,250 |
-0,22% |
113,800 |
113,850 |
114,100 |
2.562,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,330 |
16:52 |
-0,020 |
-0,07% |
29,400 |
29,420 |
29,350 |
20.480,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
101,500 |
14:28 |
+2,900 |
+2,94% |
100,700 |
100,800 |
98,600 |
25,00 |
|
|
ZALANDO SE |
ZAL111 |
23,900 |
17:00 |
-0,370 |
-1,52% |
23,910 |
23,920 |
24,270 |
700,00 |
|
